| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2024 | HKD | 6.2 | 6.31 | 6.16 | 6.18 | 6.18 | +0.03 (+0.49%) | 3,014,500 |
| 26 Jan 2024 | HKD | 6.22 | 6.29 | 6.14 | 6.15 | 6.15 | -0.06 (-0.97%) | 3,313,500 |
| 25 Jan 2024 | HKD | 6.14 | 6.23 | 6.05 | 6.21 | 6.21 | +0.08 (+1.31%) | 8,207,701 |
| 24 Jan 2024 | HKD | 5.93 | 6.15 | 5.78 | 6.13 | 6.13 | +0.26 (+4.43%) | 12,743,000 |
| 23 Jan 2024 | HKD | 5.77 | 5.94 | 5.68 | 5.87 | 5.87 | +0.13 (+2.26%) | 5,175,307 |
| 22 Jan 2024 | HKD | 5.95 | 5.95 | 5.64 | 5.74 | 5.74 | -0.21 (-3.53%) | 5,805,000 |
| 19 Jan 2024 | HKD | 6.03 | 6.06 | 5.9 | 5.95 | 5.95 | -0.1 (-1.65%) | 3,569,280 |
| 18 Jan 2024 | HKD | 5.99 | 6.09 | 5.93 | 6.05 | 6.05 | +0.1 (+1.68%) | 4,349,500 |
| 17 Jan 2024 | HKD | 6.28 | 6.28 | 5.93 | 5.95 | 5.95 | -0.35 (-5.56%) | 6,572,593 |
| 16 Jan 2024 | HKD | 6.36 | 6.43 | 6.2 | 6.3 | 6.3 | -0.08 (-1.25%) | 3,174,000 |
| 15 Jan 2024 | HKD | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.01 (-0.16%) | 1,043,500 |
| 12 Jan 2024 | HKD | 6.4 | 6.45 | 6.36 | 6.39 | 6.39 | +0.01 (+0.16%) | 1,070,000 |
| 11 Jan 2024 | HKD | 6.34 | 6.45 | 6.28 | 6.38 | 6.38 | +0.09 (+1.43%) | 2,349,000 |
| 10 Jan 2024 | HKD | 6.39 | 6.41 | 6.26 | 6.29 | 6.29 | -0.1 (-1.56%) | 2,628,937 |
| 9 Jan 2024 | HKD | 6.5 | 6.54 | 6.37 | 6.39 | 6.39 | -0.07 (-1.08%) | 1,634,320 |
| 8 Jan 2024 | HKD | 6.72 | 6.73 | 6.45 | 6.46 | 6.46 | -0.24 (-3.58%) | 2,533,000 |
| 5 Jan 2024 | HKD | 6.69 | 6.82 | 6.67 | 6.7 | 6.7 | -0.04 (-0.59%) | 1,441,000 |
| 4 Jan 2024 | HKD | 6.76 | 6.8 | 6.68 | 6.74 | 6.74 | -0.06 (-0.88%) | 1,496,000 |
| 3 Jan 2024 | HKD | 6.75 | 6.8 | 6.73 | 6.8 | 6.8 | +0.04 (+0.59%) | 1,265,500 |
| 2 Jan 2024 | HKD | 6.9 | 6.95 | 6.72 | 6.76 | 6.76 | -0.14 (-2.03%) | 1,680,385 |
| 29 Dec 2023 | HKD | 6.9 | 6.92 | 6.81 | 6.9 | 6.9 | +0.03 (+0.44%) | 1,867,500 |
| 28 Dec 2023 | HKD | 6.7 | 6.9 | 6.7 | 6.87 | 6.87 | +0.18 (+2.69%) | 2,672,500 |
| 27 Dec 2023 | HKD | 6.68 | 6.72 | 6.49 | 6.69 | 6.69 | +0.08 (+1.21%) | 2,542,100 |
| 22 Dec 2023 | HKD | 6.75 | 6.8 | 6.61 | 6.61 | 6.61 | -0.12 (-1.78%) | 1,279,000 |
| 21 Dec 2023 | HKD | 6.67 | 6.75 | 6.65 | 6.73 | 6.73 | +0.04 (+0.60%) | 1,113,500 |
| 20 Dec 2023 | HKD | 6.76 | 6.78 | 6.68 | 6.69 | 6.69 | -0.06 (-0.89%) | 1,402,071 |
| 19 Dec 2023 | HKD | 6.8 | 6.8 | 6.66 | 6.75 | 6.75 | -0.07 (-1.03%) | 2,157,108 |
| 18 Dec 2023 | HKD | 6.89 | 6.92 | 6.76 | 6.82 | 6.82 | -0.11 (-1.59%) | 1,404,457 |
| 15 Dec 2023 | HKD | 6.82 | 6.99 | 6.82 | 6.93 | 6.93 | +0.11 (+1.61%) | 2,828,732 |
| 14 Dec 2023 | HKD | 6.75 | 6.87 | 6.75 | 6.82 | 6.82 | +0.08 (+1.19%) | 1,537,000 |
